Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.73 31.73 31.73 0 -0.76(-2.33%)
Aug 30, 2018 31.83 32.63 31.81 32.48 1,064,854 +0.67(+2.10%)
Aug 29, 2018 31.46 31.95 31.26 31.82 976,611 +0.58(+1.86%)
Aug 28, 2018 31.62 31.88 31.02 31.23 745,497 -0.34(-1.07%)
Aug 27, 2018 31.64 31.92 31.55 31.57 854,368 -0.03(-0.09%)
Aug 24, 2018 31.58 31.99 31.40 31.60 675,063 +0.40(+1.27%)
Aug 23, 2018 31.31 31.51 31.00 31.20 928,183 -0.35(-1.11%)
Aug 22, 2018 31.01 31.66 30.90 31.55 885,404 +0.86(+2.81%)
Aug 21, 2018 30.04 30.95 29.95 30.69 1,461,732 +1.11(+3.77%)
Aug 20, 2018 29.62 30.06 29.45 29.58 723,243 -0.07(-0.23%)
Aug 17, 2018 29.29 30.51 29.29 29.64 1,062,023 +0.48(+1.66%)
Aug 16, 2018 29.10 29.51 28.95 29.16 1,027,869 +0.29(+1.01%)
Aug 15, 2018 29.95 30.40 28.46 28.87 2,010,937 -1.80(-5.88%)
Aug 14, 2018 30.84 31.33 30.43 30.67 1,213,684 +0.22(+0.73%)
Aug 13, 2018 31.64 31.82 30.43 30.45 1,457,070 -1.26(-3.97%)
Aug 10, 2018 30.96 31.83 30.90 31.71 1,101,441 +0.69(+2.22%)
Aug 09, 2018 30.62 31.41 30.57 31.02 1,586,356 +0.43(+1.39%)
Aug 08, 2018 30.77 30.99 30.13 30.59 1,734,619 -0.40(-1.28%)
Aug 07, 2018 30.61 31.52 30.45 30.99 1,963,269 +0.63(+2.07%)
Aug 06, 2018 30.32 30.88 30.04 30.36 1,496,196 +0.18(+0.61%)
Aug 03, 2018 31.66 32.06 30.13 30.18 3,084,737 -1.59(-5.00%)
Aug 02, 2018 31.16 33.38 30.72 31.77 3,210,397 -0.40(-1.24%)
Aug 01, 2018 32.03 32.38 31.57 32.16 1,618,053 -0.30(-0.93%)
Jul 31, 2018 32.44 32.67 31.81 32.46 1,388,596 -0.03(-0.09%)
Jul 30, 2018 32.32 32.81 32.08 32.49 1,873,211 +0.69(+2.16%)
Jul 27, 2018 31.76 32.56 31.69 31.81 1,285,427 -0.15(-0.48%)
Jul 26, 2018 31.95 32.32 31.75 31.96 1,009,871 +0.15(+0.46%)
Jul 25, 2018 31.33 31.89 30.93 31.82 1,212,250 +0.47(+1.48%)
Jul 24, 2018 31.48 31.85 31.21 31.35 1,133,415 +0.40(+1.28%)
Jul 23, 2018 31.00 31.30 30.73 30.95 1,260,176 -0.04(-0.12%)
Jul 20, 2018 31.71 30.83 30.99 1,348,708 -0.34(-1.08%)
Jul 19, 2018 30.47 31.40 30.45 31.33 1,261,299 +0.57(+1.86%)
Jul 18, 2018 30.73 31.05 30.07 30.76 1,225,575 -0.27(-0.87%)
Jul 17, 2018 30.55 31.26 30.37 31.03 715,295 +0.34(+1.11%)
Jul 16, 2018 30.09 30.79 29.95 30.69 1,046,130 -0.14(-0.44%)
Jul 13, 2018 30.89 31.59 30.73 30.83 973,662 -0.12(-0.38%)
Jul 12, 2018 30.89 31.26 30.25 30.94 1,829,853 +0.19(+0.63%)
Jul 11, 2018 31.37 32.15 30.64 30.75 1,989,885 -1.22(-3.82%)
Jul 10, 2018 31.90 32.40 31.69 31.97 1,994,316 +0.46(+1.45%)
Jul 09, 2018 30.38 31.61 30.30 31.51 2,320,547 +1.53(+5.11%)
Jul 06, 2018 28.71 30.42 28.67 29.98 2,194,270 +1.03(+3.55%)
Jul 05, 2018 28.91 29.09 28.29 28.96 1,650,065 +0.22(+0.78%)
Jul 03, 2018 28.73 28.73 28.73 0 +0.43(+1.51%)
Jul 02, 2018 28.84 28.85 28.10 28.31 1,428,884 -0.81(-2.80%)
Jun 29, 2018 29.54 30.44 29.07 29.12 2,849,475 -0.09(-0.30%)
Jun 28, 2018 29.21 29.44 28.76 29.21 2,267,604 +0.08(+0.27%)
Jun 27, 2018 28.29 29.36 28.22 29.13 2,906,324 +1.21(+4.34%)
Jun 26, 2018 26.67 28.03 26.45 27.92 2,235,097 +1.37(+5.15%)
Jun 25, 2018 27.04 27.16 26.38 26.55 1,410,683 -0.45(-1.65%)
Jun 22, 2018 27.51 27.71 26.77 27.00 2,337,641 +0.81(+3.11%)
Jun 21, 2018 27.20 27.55 26.04 26.18 2,227,040 -1.38(-4.99%)
Jun 20, 2018 27.09 27.70 26.84 27.56 2,683,023 +0.73(+2.71%)
Jun 19, 2018 25.00 26.89 24.99 26.83 2,707,012 +1.35(+5.29%)
Jun 18, 2018 25.38 26.02 25.37 25.49 1,613,278 +0.16(+0.65%)
Jun 15, 2018 25.59 25.61 25.32 3,548,104 -0.29(-1.13%)
Jun 14, 2018 26.19 26.24 25.46 25.61 1,430,780 -0.17(-0.68%)
Jun 13, 2018 25.71 26.15 25.55 25.79 1,534,457 -0.02(-0.08%)
Jun 12, 2018 25.11 25.93 24.92 25.81 2,163,899 +0.70(+2.78%)
Jun 11, 2018 25.08 25.50 24.88 25.11 1,389,621 -0.06(-0.23%)
Jun 08, 2018 26.10 26.31 24.93 25.17 2,150,164 -0.93(-3.56%)
Jun 07, 2018 25.24 26.29 25.24 26.10 1,947,598 +0.99(+3.94%)
Jun 06, 2018 24.86 25.11 2,010,253 -0.02(-0.08%)
Jun 05, 2018 24.78 25.31 24.68 25.13 1,904,290 +0.15(+0.58%)
Jun 04, 2018 25.63 25.83 24.74 24.98 2,504,032 -0.60(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.